Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Soybean Meal Futures,Dec-2021 (ZM=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
329.10+0.70 (+0.21%)
As of 11:17PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021322.70329.40321.70328.40328.4062,844
Oct 19, 2021317.90326.50317.00322.60322.6062,844
Oct 18, 2021317.10319.40313.90317.90317.9049,407
Oct 17, 2021------
Oct 15, 2021314.10319.90313.60316.60316.6056,180
Oct 14, 2021317.10317.10317.10317.10317.1055,132
Oct 13, 2021309.60313.40309.60313.40313.4082
Oct 12, 2021316.00316.80308.80312.90312.90174
Oct 11, 2021317.90318.30316.00316.20316.2064
Oct 10, 2021------
Oct 08, 2021318.90320.40317.50317.50317.50169
Oct 07, 2021321.60322.00318.80318.80318.80368
Oct 06, 2021320.20323.00320.20321.60321.60240
Oct 05, 2021322.10322.10319.60320.20320.20464
Oct 04, 2021325.50325.50321.80322.10322.10790
Oct 03, 2021------
Oct 01, 2021326.90328.00324.60325.00325.00745
Sep 30, 2021337.90338.20325.80326.20326.204,179
Sep 29, 2021337.50339.50336.50338.10338.1014,709
Sep 28, 2021337.10338.40335.20337.30337.3023,429
Sep 27, 2021335.80341.00335.80337.30337.3023,171
Sep 26, 2021------
Sep 24, 2021336.60337.50334.80336.10336.1019,397
Sep 23, 2021338.00338.80335.10336.60336.6019,624
Sep 22, 2021338.30340.00336.30337.90337.9017,644
Sep 21, 2021336.20339.60335.30337.90337.9013,706
Sep 20, 2021338.60338.80335.00336.10336.1011,215
Sep 19, 2021------
Sep 17, 2021340.20340.80337.30338.50338.5011,703
Sep 16, 2021335.90341.30335.80340.20340.2016,502
Sep 15, 2021338.00339.70335.40335.90335.9017,165
Sep 14, 2021343.20343.20341.20341.20341.2015,163
Sep 13, 2021342.00345.90341.90344.70344.7022
Sep 12, 2021------
Sep 10, 2021340.00342.50337.00342.00342.00102
Sep 09, 2021336.50336.60335.20336.30336.30127
Sep 08, 2021336.80337.40335.70337.40337.40205
Sep 07, 2021341.80341.90336.50337.30337.30294
Sep 05, 2021------
Sep 03, 2021337.90342.30336.50340.90340.90400
Sep 02, 2021343.00343.40337.70337.90337.90696
Sep 01, 2021346.50347.20341.50343.70343.70667
Aug 31, 2021348.00350.10345.00346.40346.402,482
Aug 30, 2021353.90357.50346.40347.60347.6018,646
Aug 29, 2021------
Aug 27, 2021356.20356.50352.40354.20354.2025,272
Aug 26, 2021352.20357.60350.70356.50356.5030,712
Aug 25, 2021354.80355.40351.80352.30352.3025,258
Aug 24, 2021348.10356.80347.10354.90354.9025,451
Aug 23, 2021352.70354.60346.60346.60346.6021,131
Aug 22, 2021------
Aug 20, 2021351.50353.70348.70353.30353.3014,047
Aug 19, 2021357.60357.60349.80351.50351.5021,013
Aug 18, 2021359.50360.90356.20357.60357.6015,012
Aug 17, 2021360.90364.20358.60360.10360.1014,563
Aug 16, 2021357.80361.10355.40359.40359.409,340
Aug 15, 2021------
Aug 13, 2021358.10358.10358.10358.10358.1014,199
Aug 12, 2021355.20355.40354.00355.40355.4014
Aug 11, 2021360.70360.70354.00355.40355.4048
Aug 10, 2021362.50363.40359.20360.30360.3043
Aug 09, 2021361.40364.70359.60359.60359.6085
Aug 08, 2021------
Aug 06, 2021357.70359.20357.70358.80358.80292
Aug 05, 2021354.00357.80353.60356.90356.90140
Aug 04, 2021351.10354.50350.00353.10353.10255
Aug 03, 2021356.00356.00347.60347.80347.80565
Aug 02, 2021352.00359.00349.00357.20357.201,648
Aug 01, 2021------
Jul 30, 2021357.90359.30352.00352.60352.602,568
Jul 29, 2021359.10359.90355.00356.50356.5013,253
Jul 28, 2021359.30360.10354.10356.10356.1023,074
Jul 27, 2021355.80361.00353.60358.80358.8027,197
Jul 26, 2021354.00355.30347.30353.60353.6027,860
Jul 25, 2021------
Jul 23, 2021365.20365.40352.80353.60353.6024,179
Jul 22, 2021369.80369.90360.70363.20363.2020,467
Jul 21, 2021366.10371.50365.20369.80369.8017,050
Jul 20, 2021363.00366.70359.70365.50365.5022,050
Jul 19, 2021370.50371.50358.80359.80359.8017,784
Jul 18, 2021------
Jul 16, 2021364.30369.40362.90363.20363.2016,549
Jul 15, 2021368.70371.00361.00362.70362.7017,021
Jul 14, 2021366.60366.60366.60366.60366.6023,261
Jul 13, 2021354.90357.90354.90355.10355.10131
Jul 12, 2021351.90355.50351.70354.90354.90234
Jul 11, 2021------
Jul 09, 2021355.30355.30351.30352.50352.50482
Jul 08, 2021358.60358.60354.80355.30355.30416
Jul 07, 2021360.60360.60355.00357.20357.20589
Jul 06, 2021377.10377.10353.90355.00355.00354
Jul 04, 2021------
Jul 02, 2021381.80384.30378.20379.90379.90426
Jul 01, 2021373.50384.70373.50381.80381.80915
Jun 30, 2021348.90376.60345.00375.50375.502,649
Jun 29, 2021353.60353.90344.40348.40348.4019,066
Jun 28, 2021348.20354.20344.20351.60351.6027,410
Jun 27, 2021------
Jun 25, 2021346.40353.70341.00347.20347.2035,417
Jun 24, 2021354.80355.00339.90345.80345.8036,867
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement